73,606$
0,31%
Echtzeit-Aktienkurs W.R. Berkley Corporation
Bid:
Ask:
Aktienkurse zur W.R. Berkley Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 75,00 | 75,08 | 72,59 | 73,38 | -3,00% | 1.699.102,00 |
| 29.07.2026 | 75,81 | 76,96 | 75,19 | 75,65 | -0,68% | 1.868.004,00 |
| 28.07.2026 | 76,38 | 77,45 | 76,07 | 76,17 | 0,62% | 1.538.594,00 |
| 27.07.2026 | 75,06 | 76,07 | 74,87 | 75,70 | 0,32% | 1.371.069,00 |
| 24.07.2026 | 73,52 | 75,70 | 73,52 | 75,46 | 2,76% | 1.951.899,00 |
| 23.07.2026 | 72,39 | 73,49 | 71,87 | 73,43 | 1,48% | 1.782.441,00 |
| 22.07.2026 | 72,65 | 72,77 | 71,70 | 72,36 | 0,28% | 2.003.490,00 |
| 21.07.2026 | 72,05 | 74,82 | 71,48 | 72,16 | -0,78% | 3.680.965,00 |
| 20.07.2026 | 71,87 | 72,79 | 71,41 | 72,73 | 1,56% | 2.460.882,00 |
| 17.07.2026 | 71,23 | 72,41 | 70,61 | 71,61 | 2,45% | 3.804.058,00 |
| 16.07.2026 | 68,56 | 70,24 | 68,56 | 69,90 | 0,03% | 2.092.799,00 |
| 15.07.2026 | 70,52 | 71,13 | 69,60 | 69,88 | -2,92% | 1.658.172,00 |
| 14.07.2026 | 73,25 | 73,70 | 71,96 | 71,98 | -2,52% | 1.659.603,00 |
| 13.07.2026 | 72,74 | 73,90 | 72,70 | 73,84 | 2,29% | 2.101.010,00 |
| 10.07.2026 | 71,76 | 72,22 | 71,59 | 72,19 | 0,52% | 1.765.423,00 |
| 09.07.2026 | 71,26 | 72,12 | 70,85 | 71,82 | 0,76% | 2.568.178,00 |
| 08.07.2026 | 71,59 | 72,46 | 71,10 | 71,28 | -0,36% | 1.662.981,00 |
| 07.07.2026 | 71,78 | 73,08 | 71,48 | 71,54 | 0,87% | 1.508.789,00 |
| 06.07.2026 | 72,00 | 72,08 | 70,45 | 70,92 | -1,61% | 1.588.713,00 |
| 02.07.2026 | 70,75 | 72,31 | 69,93 | 72,08 | 2,01% | 1.940.695,00 |
| 01.07.2026 | 70,79 | 71,41 | 70,03 | 70,66 | 0,18% | 1.923.010,00 |
| 30.06.2026 | 70,92 | 71,33 | 70,36 | 70,53 | -0,68% | 1.457.831,00 |
| 29.06.2026 | 70,98 | 71,56 | 70,62 | 71,01 | -0,36% | 1.505.096,00 |
| 26.06.2026 | 69,51 | 71,36 | 69,34 | 71,27 | 2,86% | 2.625.203,00 |
| 25.06.2026 | 69,71 | 70,93 | 69,04 | 69,29 | -1,08% | 2.030.840,00 |
| 24.06.2026 | 69,27 | 70,57 | 68,89 | 70,05 | 1,58% | 2.509.352,00 |
| 23.06.2026 | 67,88 | 69,06 | 67,31 | 68,96 | 2,71% | 2.959.470,00 |
| 22.06.2026 | 67,28 | 68,04 | 67,00 | 67,14 | 0,07% | 1.961.381,00 |
| 19.06.2026 | 67,14 | 67,15 | 67,09 | 67,09 | -0,13% | - |
| 18.06.2026 | 68,26 | 68,26 | 67,00 | 67,18 | -1,34% | 4.293.473,00 |
| 17.06.2026 | 67,83 | 68,89 | 67,70 | 68,09 | -0,41% | 1.510.957,00 |
| 16.06.2026 | 68,39 | 68,94 | 67,83 | 68,37 | 0,50% | 1.818.312,00 |
| 15.06.2026 | 68,16 | 68,50 | 67,78 | 68,03 | -0,35% | 1.568.786,00 |
| 12.06.2026 | 67,20 | 68,29 | 66,84 | 68,27 | 1,08% | 1.799.455,00 |
| 11.06.2026 | 68,19 | 68,68 | 67,37 | 67,54 | -0,90% | 2.732.555,00 |
| 10.06.2026 | 67,70 | 68,77 | 67,49 | 68,15 | 1,38% | 1.533.083,00 |
| 09.06.2026 | 66,87 | 67,82 | 66,63 | 67,22 | 0,70% | 1.937.557,00 |
| 08.06.2026 | 67,80 | 68,11 | 66,72 | 66,75 | -2,65% | 2.306.813,00 |
| 05.06.2026 | 67,27 | 68,79 | 66,99 | 68,57 | 3,41% | 1.923.833,00 |
| 04.06.2026 | 66,86 | 67,99 | 65,96 | 66,31 | 1,56% | 2.188.657,00 |
| 03.06.2026 | 65,09 | 65,84 | 64,56 | 65,29 | 0,17% | 2.841.252,00 |
| 02.06.2026 | 64,44 | 65,47 | 63,98 | 65,18 | 1,29% | 2.029.799,00 |
| 01.06.2026 | 63,20 | 64,47 | 62,87 | 64,35 | 1,27% | 2.496.172,00 |
| 29.05.2026 | 64,00 | 64,62 | 63,35 | 63,54 | -1,18% | 7.647.850,00 |
| 28.05.2026 | 65,26 | 65,55 | 64,28 | 64,30 | -1,52% | 2.215.989,00 |
| 27.05.2026 | 67,20 | 67,69 | 65,17 | 65,29 | -3,03% | 2.635.568,00 |
| 26.05.2026 | 67,44 | 67,80 | 67,10 | 67,33 | -0,31% | 1.721.665,00 |
| 22.05.2026 | 67,50 | 68,07 | 67,17 | 67,54 | 0,10% | 1.636.069,00 |
| 21.05.2026 | 67,79 | 68,11 | 66,90 | 67,47 | -1,13% | 2.295.843,00 |
| 20.05.2026 | 68,13 | 68,34 | 67,63 | 68,24 | -0,41% | 1.948.416,00 |
| 19.05.2026 | 68,75 | 69,10 | 68,07 | 68,52 | -0,35% | 1.766.164,00 |
| 18.05.2026 | 66,49 | 68,90 | 66,27 | 68,76 | 3,48% | 1.973.863,00 |
| 15.05.2026 | 66,51 | 67,09 | 66,00 | 66,45 | 0,64% | 2.117.931,00 |
| 14.05.2026 | 65,78 | 66,46 | 65,55 | 66,03 | 0,92% | 1.742.271,00 |
| 13.05.2026 | 66,28 | 66,88 | 65,07 | 65,43 | -1,70% | 1.755.571,00 |
| 12.05.2026 | 66,50 | 67,16 | 66,04 | 66,56 | 0,23% | 1.276.581,00 |
| 11.05.2026 | 66,02 | 66,57 | 65,53 | 66,41 | 1,11% | 1.672.072,00 |
| 08.05.2026 | 66,62 | 66,65 | 65,57 | 65,68 | -1,28% | 1.378.525,00 |
| 07.05.2026 | 65,79 | 66,88 | 65,59 | 66,53 | 0,62% | 1.493.310,00 |
| 06.05.2026 | 66,48 | 67,13 | 65,96 | 66,12 | -0,56% | 1.544.467,00 |
| 05.05.2026 | 66,21 | 67,05 | 65,98 | 66,49 | 0,26% | 1.583.541,00 |
| 04.05.2026 | 66,02 | 67,23 | 65,80 | 66,32 | -0,09% | 1.638.059,00 |
| 01.05.2026 | 67,22 | 67,93 | 66,35 | 66,38 | -0,67% | 2.202.426,00 |
| 30.04.2026 | 66,33 | 67,00 | 65,76 | 66,83 | -0,18% | 2.777.728,00 |
| 29.04.2026 | 67,05 | 67,29 | 66,32 | 66,95 | -0,25% | 2.154.662,00 |
| 28.04.2026 | 66,80 | 67,46 | 66,57 | 67,12 | 1,39% | 1.879.355,00 |
| 27.04.2026 | 65,50 | 66,94 | 65,46 | 66,20 | -0,50% | 1.944.307,00 |
| 24.04.2026 | 67,54 | 67,96 | 66,20 | 66,53 | -2,80% | 2.211.429,00 |
| 23.04.2026 | 68,18 | 68,72 | 67,25 | 68,45 | 1,41% | 2.834.776,00 |
| 22.04.2026 | 67,28 | 68,02 | 65,48 | 67,50 | 3,21% | 4.476.545,00 |
| 21.04.2026 | 66,30 | 66,66 | 65,08 | 65,40 | -1,21% | 3.618.947,00 |
| 20.04.2026 | 66,90 | 67,69 | 65,86 | 66,20 | -0,94% | 1.723.394,00 |
| 17.04.2026 | 66,37 | 67,09 | 65,67 | 66,83 | 0,85% | 1.858.826,00 |
| 16.04.2026 | 65,94 | 66,60 | 65,77 | 66,27 | 0,26% | 1.622.535,00 |
| 15.04.2026 | 65,85 | 66,41 | 65,48 | 66,10 | 0,17% | 1.757.183,00 |
| 14.04.2026 | 66,42 | 66,78 | 65,69 | 65,99 | -1,45% | 2.864.661,00 |
| 13.04.2026 | 65,67 | 67,12 | 65,67 | 66,96 | 1,92% | 1.511.704,00 |
| 10.04.2026 | 66,94 | 66,94 | 65,31 | 65,70 | -2,25% | 2.049.263,00 |
| 09.04.2026 | 66,66 | 67,91 | 66,44 | 67,21 | -0,01% | 1.455.053,00 |
| 08.04.2026 | 66,15 | 67,26 | 65,86 | 67,22 | 0,81% | 1.713.979,00 |
| 07.04.2026 | 65,84 | 66,76 | 65,77 | 66,68 | 0,79% | 1.351.955,00 |
| 06.04.2026 | 65,72 | 66,17 | 65,41 | 66,16 | 0,26% | 1.057.386,00 |
| 02.04.2026 | 65,28 | 66,38 | 65,22 | 65,99 | 1,09% | 1.235.883,00 |
| 01.04.2026 | 65,37 | 65,91 | 64,99 | 65,28 | -1,51% | 1.545.095,00 |
| 31.03.2026 | 65,63 | 67,18 | 65,63 | 66,28 | 0,05% | 1.878.613,00 |
| 30.03.2026 | 65,31 | 66,44 | 65,06 | 66,25 | 2,33% | 4.206.294,00 |
| 27.03.2026 | 65,74 | 65,82 | 64,61 | 64,74 | -0,80% | 1.844.182,00 |
| 26.03.2026 | 64,60 | 65,28 | 64,59 | 65,26 | 1,19% | 1.874.729,00 |
| 25.03.2026 | 65,00 | 65,33 | 63,68 | 64,49 | -0,83% | 2.661.695,00 |
| 24.03.2026 | 65,52 | 65,93 | 64,89 | 65,03 | -0,79% | 1.800.295,00 |
| 23.03.2026 | 66,68 | 66,70 | 65,54 | 65,55 | -0,29% | 2.498.162,00 |
| 20.03.2026 | 66,30 | 66,54 | 65,68 | 65,74 | -0,72% | 8.514.085,00 |
| 19.03.2026 | 67,34 | 67,70 | 65,90 | 66,22 | -1,55% | 2.167.319,00 |
| 18.03.2026 | 68,54 | 68,54 | 66,78 | 67,26 | -2,31% | 2.209.962,00 |
| 17.03.2026 | 68,03 | 69,19 | 68,03 | 68,85 | 0,47% | 1.542.801,00 |
| 16.03.2026 | 68,92 | 69,34 | 68,41 | 68,53 | -0,33% | 1.541.684,00 |
| 13.03.2026 | 69,05 | 69,75 | 68,71 | 68,76 | 0,09% | 1.392.512,00 |
| 12.03.2026 | 67,10 | 69,02 | 66,96 | 68,70 | 1,24% | 1.454.302,00 |
| 11.03.2026 | 67,78 | 68,29 | 67,29 | 67,86 | 0,00% | 1.491.305,00 |
| 10.03.2026 | 67,79 | 68,47 | 67,45 | 67,86 | -0,56% | 1.673.326,00 |